|
Tienlen Steel Corporation Joint Stock Company (TLH : HOSE)
Basic Materials : Steel
|
3.35
0.00/0.00%
3:09:26 PM
|
|
|
|
Closing price on 10/20/2026
|
|
| Open |
3.23 |
| High |
3.35 |
| Low |
3.22 |
| Volume |
130,500 |
| Split-adjusted Price |
3.35 |
|
|
TLH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/20/2026
|
+0.12 / +3.72%
|
3.23
|
3.35
|
3.22
|
3.35
|
3.25
|
3.35
|
130,500
|
|
|
10/19/2026
|
-0.06 / -1.82%
|
3.30
|
3.30
|
3.22
|
3.23
|
3.26
|
3.23
|
102,000
|
|
|
10/16/2026
|
0.00 / 0.00%
|
3.29
|
3.34
|
3.25
|
3.29
|
3.31
|
3.29
|
75,700
|
|
|
10/15/2026
|
-0.01 / -0.30%
|
3.34
|
3.34
|
3.20
|
3.29
|
3.28
|
3.29
|
81,900
|
|
|
10/14/2026
|
+0.06 / +1.85%
|
3.24
|
3.34
|
3.21
|
3.30
|
3.24
|
3.30
|
132,800
|
|
|
10/13/2026
|
+0.04 / +1.25%
|
3.34
|
3.34
|
3.20
|
3.24
|
3.26
|
3.24
|
103,500
|
|
|
10/12/2026
|
+0.08 / +2.56%
|
3.11
|
3.32
|
3.10
|
3.20
|
3.17
|
3.20
|
174,500
|
|
|
10/9/2026
|
+0.02 / +0.65%
|
3.10
|
3.22
|
3.05
|
3.12
|
3.10
|
3.12
|
105,500
|
|
|
10/8/2026
|
+0.09 / +2.99%
|
3.01
|
3.11
|
3.01
|
3.10
|
3.07
|
3.10
|
154,600
|
|
|
10/7/2026
|
-0.08 / -2.59%
|
3.09
|
3.09
|
2.99
|
3.01
|
3.06
|
3.01
|
111,200
|
|
|
10/6/2026
|
+0.03 / +0.98%
|
3.14
|
3.14
|
3.05
|
3.09
|
3.08
|
3.09
|
123,200
|
|
|
10/5/2026
|
+0.20 / +6.99%
|
3.05
|
3.06
|
3.00
|
3.06
|
3.06
|
3.06
|
117,900
|
|
|
10/2/2026
|
-0.21 / -6.84%
|
3.07
|
3.07
|
2.86
|
2.86
|
2.96
|
2.86
|
196,100
|
|
|
10/1/2026
|
0.00 / 0.00%
|
3.07
|
3.09
|
3.03
|
3.07
|
3.06
|
3.07
|
89,100
|
|
|
9/30/2026
|
-0.08 / -2.54%
|
3.03
|
3.15
|
2.96
|
3.07
|
3.05
|
3.07
|
163,300
|
|
|
9/29/2026
|
-0.23 / -6.80%
|
3.38
|
3.43
|
3.15
|
3.15
|
3.26
|
3.15
|
212,500
|
|
|
9/28/2026
|
-0.06 / -1.74%
|
3.35
|
3.43
|
3.35
|
3.38
|
3.37
|
3.38
|
94,900
|
|
|
9/25/2026
|
-0.01 / -0.29%
|
3.45
|
3.45
|
3.33
|
3.44
|
3.42
|
3.44
|
109,000
|
|
|
9/24/2026
|
-0.06 / -1.71%
|
3.51
|
3.51
|
3.40
|
3.45
|
3.46
|
3.45
|
108,600
|
|
|
9/23/2026
|
0.00 / 0.00%
|
3.51
|
3.51
|
3.48
|
3.51
|
3.50
|
3.51
|
114,600
|
|
|
9/22/2026
|
-0.07 / -1.96%
|
3.58
|
3.58
|
3.50
|
3.51
|
3.55
|
3.51
|
126,100
|
|
|
9/21/2026
|
+0.02 / +0.56%
|
3.56
|
3.59
|
3.51
|
3.58
|
3.56
|
3.58
|
153,500
|
|
|
9/18/2026
|
+0.01 / +0.28%
|
3.55
|
3.57
|
3.52
|
3.56
|
3.55
|
3.56
|
92,800
|
|
|
9/17/2026
|
0.00 / 0.00%
|
3.54
|
3.59
|
3.52
|
3.55
|
3.54
|
3.55
|
85,500
|
|
|
9/16/2026
|
-0.10 / -2.74%
|
3.64
|
3.65
|
3.52
|
3.55
|
3.59
|
3.55
|
155,100
|
|
|
9/15/2026
|
-0.01 / -0.27%
|
3.66
|
3.66
|
3.52
|
3.65
|
3.64
|
3.65
|
89,800
|
|
|
9/14/2026
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.62
|
3.66
|
3.65
|
3.66
|
96,500
|
|
|
9/11/2026
|
-0.07 / -1.88%
|
3.73
|
3.80
|
3.65
|
3.66
|
3.71
|
3.66
|
84,500
|
|
|
9/10/2026
|
0.00 / 0.00%
|
3.73
|
3.73
|
3.66
|
3.73
|
3.71
|
3.73
|
116,700
|
|
|
9/9/2026
|
0.00 / 0.00%
|
3.73
|
3.75
|
3.70
|
3.73
|
3.73
|
3.73
|
113,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|